American Airlines Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	71.330	71.330	69.990	70.530	70.530	209
2022-12-07	73.800	73.800	70.730	70.750	70.750	303
2022-12-06	73.930	74.140	73.680	74.050	74.050	565
2022-12-05	72.610	79.000	72.430	79.000	79.000	371
2022-12-02	72.740	72.740	71.100	72.620	72.620	286
2022-12-01	75.310	75.340	72.630	72.740	72.740	319
2022-11-30	75.040	75.040	72.830	74.500	74.500	1,621
2022-11-29	73.920	73.920	73.500	73.500	73.500	28
2022-11-28	77.020	77.020	74.370	74.370	74.370	4,152
2022-11-25	78.880	78.880	78.690	78.690	78.690	101
2022-11-23	75.630	77.060	75.460	77.060	77.060	450
2022-11-22	73.920	74.720	72.090	74.650	74.650	820
2022-11-21	73.830	75.730	73.830	74.420	74.420	545
2022-11-18	75.560	76.900	75.250	75.250	75.250	3,515
2022-11-17	75.750	76.340	75.130	75.250	75.250	275
2022-11-16	78.560	78.560	74.880	76.070	76.070	3,946
2022-11-14	78.520	79.830	78.110	78.550	78.550	267
2022-11-11	79.650	80.320	78.450	78.980	78.980	3,496
2022-11-10	72.680	80.570	72.680	80.170	80.170	8,322
2022-11-09	72.930	73.700	72.680	72.680	72.680	5,748
2022-11-08	74.270	74.780	73.380	73.400	73.400	187
2022-11-07	72.100	73.830	71.260	73.780	73.780	6,303
2022-11-04	70.610	71.980	69.980	70.820	70.820	9,240
2022-11-03	70.000	70.620	68.270	70.590	70.590	497
2022-11-01	74.130	74.650	72.000	72.410	72.410	11,114
2022-10-31	74.000	74.000	73.150	73.360	73.360	145
2022-10-28	74.150	74.620	73.880	74.320	74.320	24
2022-10-27	75.250	77.040	73.640	74.150	74.150	2,627
2022-10-26	76.480	76.850	75.240	75.370	75.370	1,055
2022-10-25	75.000	76.300	74.430	75.980	75.980	1,141
2022-10-24	73.530	74.410	71.980	74.270	74.270	663
2022-10-21	69.980	71.650	69.980	70.660	70.660	62
2022-10-20	72.800	74.390	70.200	70.580	70.580	10,220
2022-10-19	73.660	75.200	73.460	73.460	73.460	67,177
2022-10-18	70.930	72.750	70.930	71.650	71.650	520
2022-10-17	71.250	71.250	69.410	70.180	70.180	1,318
2022-10-14	69.000	71.550	69.000	69.810	69.810	9,215
2022-10-13	64.460	69.300	64.460	68.810	68.810	10,710
2022-10-11	64.580	66.700	61.800	64.460	64.460	7,849
2022-10-10	63.370	63.370	61.870	62.470	62.470	6,186
2022-10-07	66.280	66.280	62.390	63.370	63.370	3,467
2022-10-06	66.450	66.810	64.760	66.320	66.320	440
2022-10-05	65.950	66.900	65.440	66.740	66.740	553
2022-10-04	61.540	67.120	61.540	66.710	66.710	17,692
2022-10-03	63.200	63.200	61.540	61.540	61.540	9,091
2022-09-30	65.690	66.470	65.000	65.000	65.000	1,965
2022-09-29	67.340	67.390	65.500	65.690	65.690	1,100
2022-09-28	65.000	68.370	65.000	68.160	68.160	4,523
2022-09-27	64.200	66.710	64.200	65.640	65.640	5,549
2022-09-26	65.060	65.880	64.200	64.200	64.200	486
2022-09-23	64.590	65.200	62.400	64.000	64.000	76,582
2022-09-22	69.150	69.150	64.360	65.660	65.660	12,152
2022-09-21	71.330	71.350	68.660	69.150	69.150	12,691
2022-09-20	73.000	73.000	70.640	72.070	72.070	9,329
2022-09-19	74.250	74.920	73.200	73.390	73.390	908
2022-09-16	73.530	73.790	72.110	72.180	72.180	20,375
2022-09-15	74.930	76.030	74.410	74.920	74.920	2,579
2022-09-14	69.700	72.360	68.820	72.360	72.360	1,726
2022-09-13	72.670	72.750	70.750	70.980	70.980	516
2022-09-12	73.980	74.800	73.500	73.610	73.610	18,527

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-03	0.2897 USD
2019-11-04	0.2791 USD
2019-08-06	0.4020 USD
2019-05-06	0.4020 USD
2019-02-04	0.3691 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.